Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 46.11 | 46.35 | 44.59 | 45.48 | 440,501 | -0.61(-1.32%) |
Jun 29, 2016 | 46.26 | 46.78 | 45.95 | 46.08 | 383,114 | +0.33(+0.72%) |
Jun 28, 2016 | 46.76 | 47.46 | 45.32 | 45.75 | 340,722 | -0.41(-0.88%) |
Jun 27, 2016 | 48.25 | 48.86 | 45.70 | 46.16 | 394,806 | -2.92(-5.95%) |
Jun 24, 2016 | 49.83 | 50.00 | 48.42 | 49.08 | 646,546 | -3.37(-6.43%) |
Jun 23, 2016 | 51.73 | 52.80 | 51.43 | 52.45 | 220,754 | +1.46(+2.85%) |
Jun 22, 2016 | 51.59 | 52.12 | 50.97 | 51.00 | 300,998 | -0.52(-1.00%) |
Jun 21, 2016 | 53.41 | 53.41 | 51.26 | 51.51 | 404,402 | -2.17(-4.05%) |
Jun 20, 2016 | 52.51 | 54.23 | 52.51 | 53.69 | 320,986 | +1.42(+2.71%) |
Jun 17, 2016 | 51.74 | 53.23 | 51.55 | 52.27 | 471,487 | +0.69(+1.34%) |
Jun 16, 2016 | 50.86 | 51.74 | 50.10 | 51.58 | 300,169 | +0.21(+0.41%) |
Jun 15, 2016 | 51.41 | 52.59 | 51.02 | 51.36 | 428,534 | +0.18(+0.34%) |
Jun 14, 2016 | 52.19 | 52.72 | 50.54 | 51.19 | 511,705 | -1.02(-1.96%) |
Jun 13, 2016 | 53.20 | 53.30 | 51.84 | 52.21 | 304,655 | -1.35(-2.51%) |
Jun 10, 2016 | 54.03 | 54.52 | 52.87 | 53.56 | 333,274 | -1.23(-2.24%) |
Jun 09, 2016 | 55.97 | 56.44 | 54.31 | 54.78 | 304,478 | -1.64(-2.91%) |
Jun 08, 2016 | 56.33 | 56.71 | 56.00 | 56.42 | 302,281 | +0.35(+0.62%) |
Jun 07, 2016 | 55.66 | 56.46 | 55.57 | 56.07 | 329,566 | +0.56(+1.01%) |
Jun 06, 2016 | 55.70 | 55.73 | 54.90 | 55.51 | 392,547 | +0.12(+0.22%) |
Jun 03, 2016 | 57.48 | 57.48 | 55.31 | 55.39 | 274,094 | -2.45(-4.24%) |
Jun 02, 2016 | 57.49 | 58.51 | 57.13 | 57.84 | 342,941 | +0.21(+0.37%) |
Jun 01, 2016 | 57.10 | 57.73 | 55.98 | 57.63 | 733,501 | +0.34(+0.60%) |
May 31, 2016 | 56.14 | 57.56 | 56.14 | 57.29 | 616,691 | +1.26(+2.25%) |
May 27, 2016 | 54.77 | 56.03 | 56.03 | 56.03 | 257,779 | +1.32(+2.41%) |
May 26, 2016 | 54.32 | 54.85 | 53.80 | 54.71 | 360,385 | +0.54(+1.00%) |
May 25, 2016 | 53.45 | 54.44 | 53.22 | 54.17 | 508,913 | +0.68(+1.27%) |
May 24, 2016 | 53.30 | 54.06 | 52.22 | 53.49 | 563,873 | +0.40(+0.76%) |
May 23, 2016 | 54.22 | 54.28 | 53.08 | 53.08 | 339,341 | -1.09(-2.02%) |
May 20, 2016 | 53.28 | 54.43 | 52.85 | 54.18 | 860,625 | +0.97(+1.83%) |
May 19, 2016 | 54.67 | 55.79 | 52.96 | 53.20 | 877,919 | -2.02(-3.66%) |
May 18, 2016 | 55.27 | 55.86 | 54.99 | 55.22 | 360,818 | -0.14(-0.25%) |
May 17, 2016 | 54.94 | 56.56 | 54.93 | 55.36 | 408,340 | +0.19(+0.35%) |
May 16, 2016 | 55.56 | 56.01 | 55.06 | 55.17 | 296,397 | -0.20(-0.36%) |
May 13, 2016 | 55.85 | 57.23 | 55.20 | 55.37 | 298,882 | -0.84(-1.49%) |
May 12, 2016 | 56.33 | 56.76 | 55.72 | 56.20 | 299,149 | +0.27(+0.48%) |
May 11, 2016 | 58.21 | 58.52 | 55.90 | 55.94 | 251,076 | -3.03(-5.14%) |
May 10, 2016 | 58.42 | 59.33 | 57.70 | 58.97 | 298,795 | +1.04(+1.79%) |
May 09, 2016 | 57.02 | 58.58 | 56.89 | 57.93 | 349,210 | +0.79(+1.38%) |
May 06, 2016 | 56.59 | 57.41 | 56.55 | 57.14 | 347,579 | +0.29(+0.52%) |
May 05, 2016 | 57.82 | 58.04 | 56.76 | 56.85 | 337,750 | -0.88(-1.53%) |
May 04, 2016 | 57.41 | 58.63 | 56.92 | 57.73 | 704,813 | +0.06(+0.10%) |
May 03, 2016 | 58.81 | 58.95 | 56.83 | 57.67 | 487,264 | -1.40(-2.38%) |
May 02, 2016 | 60.92 | 60.92 | 58.61 | 59.08 | 392,726 | -1.35(-2.23%) |
Apr 29, 2016 | 61.58 | 62.10 | 59.94 | 60.43 | 343,100 | -1.23(-1.99%) |
Apr 28, 2016 | 61.33 | 62.84 | 60.57 | 61.66 | 565,166 | +0.74(+1.22%) |
Apr 27, 2016 | 60.05 | 62.77 | 58.79 | 60.91 | 1,207,136 | +4.01(+7.05%) |
Apr 26, 2016 | 54.02 | 57.89 | 53.51 | 56.90 | 1,139,142 | +3.15(+5.86%) |
Apr 25, 2016 | 53.74 | 54.61 | 53.41 | 53.75 | 445,274 | -0.13(-0.24%) |
Apr 22, 2016 | 51.70 | 54.26 | 51.04 | 53.88 | 557,069 | +1.62(+3.09%) |
Apr 21, 2016 | 54.33 | 54.39 | 51.51 | 52.27 | 610,118 | -2.22(-4.08%) |
Apr 20, 2016 | 53.51 | 54.57 | 53.18 | 54.49 | 419,936 | +0.88(+1.64%) |
Apr 19, 2016 | 54.56 | 54.69 | 53.50 | 53.61 | 357,663 | -0.50(-0.92%) |
Apr 18, 2016 | 54.01 | 54.36 | 53.57 | 54.10 | 238,710 | -0.07(-0.14%) |
Apr 15, 2016 | 54.60 | 55.06 | 53.93 | 54.18 | 318,045 | -0.70(-1.27%) |
Apr 14, 2016 | 53.74 | 55.58 | 53.23 | 54.87 | 525,630 | +0.99(+1.84%) |
Apr 13, 2016 | 51.45 | 53.91 | 51.38 | 53.88 | 353,273 | +2.80(+5.48%) |
Apr 12, 2016 | 50.26 | 51.60 | 50.03 | 51.08 | 371,880 | +1.04(+2.07%) |
Apr 11, 2016 | 49.04 | 50.52 | 48.81 | 50.05 | 409,958 | +1.28(+2.64%) |
Apr 08, 2016 | 49.04 | 49.64 | 48.49 | 48.76 | 379,604 | +0.17(+0.36%) |
Apr 07, 2016 | 50.67 | 50.67 | 48.28 | 48.59 | 467,729 | -1.96(-3.89%) |
Apr 06, 2016 | 50.13 | 50.96 | 49.84 | 50.55 | 549,291 | +0.63(+1.27%) |
Apr 05, 2016 | 49.02 | 50.52 | 48.64 | 49.92 | 608,923 | +0.46(+0.93%) |
Apr 04, 2016 | 51.26 | 51.40 | 49.25 | 49.46 | 682,301 | -1.93(-3.75%) |